Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.720 +0.040 (+0.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.0760 0.0897 0.0760 0.0828 75,860 -0.00(-1.46%)
Feb 27, 2017 0.0930 0.0930 0.0820 0.0840 925,100 -0.01(-6.67%)
Feb 24, 2017 0.0906 0.0910 0.0850 0.0900 389,148 +0.00(+1.35%)
Feb 23, 2017 0.0880 0.0970 0.0880 0.0888 487,380 +0.00(+0.91%)
Feb 22, 2017 0.0900 0.0900 0.0820 0.0880 428,402 -0.00(-2.65%)
Feb 21, 2017 0.0900 0.0995 0.0880 0.0904 602,808 -0.01(-10.94%)
Feb 17, 2017 0.1015 0.1015 0.1015 0 +0.01(+8.09%)
Feb 16, 2017 0.0900 0.0950 0.0880 0.0939 960,681 +0.00(+5.15%)
Feb 15, 2017 0.0870 0.0940 0.0864 0.0893 1,415,311 +0.00(+2.64%)
Feb 14, 2017 0.0816 0.0880 0.0810 0.0870 1,068,092 +0.01(+11.54%)
Feb 13, 2017 0.0740 0.0820 0.0740 0.0780 1,413,495 +0.01(+8.33%)
Feb 10, 2017 0.0732 0.0735 0.0720 0.0720 98,900 -0.00(-2.70%)
Feb 09, 2017 0.0740 0.0745 0.0720 0.0740 153,883 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0760 0.0740 0.0740 301,750 -0.00(-3.27%)
Feb 07, 2017 0.0775 0.0775 0.0730 0.0765 425,500 +0.00(+4.79%)
Feb 06, 2017 0.0740 0.0760 0.0700 0.0730 418,787 -0.00(-1.88%)
Feb 03, 2017 0.0700 0.0750 0.0680 0.0744 1,049,789 +0.00(+1.22%)
Feb 02, 2017 0.0650 0.0735 0.0650 0.0735 450,658 +0.01(+9.70%)
Feb 01, 2017 0.0690 0.0690 0.0611 0.0670 116,400 +0.00(+3.08%)
Jan 31, 2017 0.0620 0.0690 0.0620 0.0650 352,912 -0.00(-0.61%)
Jan 30, 2017 0.0650 0.0670 0.0597 0.0654 146,472 -0.00(-2.39%)
Jan 27, 2017 0.0668 0.0700 0.0660 0.0670 598,003 +0.00(+1.52%)
Jan 26, 2017 0.0620 0.0660 0.0610 0.0660 167,650 +0.00(+6.40%)
Jan 25, 2017 0.0660 0.0660 0.0620 0.0620 616,034 -0.01(-9.58%)
Jan 24, 2017 0.0675 0.0690 0.0631 0.0686 1,262,835 +0.01(+12.46%)
Jan 23, 2017 0.0600 0.0660 0.0594 0.0610 541,350 -0.00(-3.94%)
Jan 20, 2017 0.0650 0.0650 0.0580 0.0635 522,150 -0.00(-0.78%)
Jan 19, 2017 0.0620 0.0640 0.0590 0.0640 318,900 +0.00(+0.00%)
Jan 18, 2017 0.0561 0.0650 0.0561 0.0640 106,844 +0.00(+2.40%)
Jan 17, 2017 0.0650 0.0650 0.0560 0.0625 451,400 -0.00(-0.64%)
Jan 13, 2017 0.0629 0.0629 0.0629 0 +0.01(+10.12%)
Jan 12, 2017 0.0550 0.0599 0.0550 0.0571 737,462 -0.00(-4.80%)
Jan 11, 2017 0.0600 0.0600 0.0550 0.0600 142,266 +0.00(+1.69%)
Jan 10, 2017 0.0590 0.0600 0.0550 0.0590 142,507 +0.00(+5.73%)
Jan 09, 2017 0.0646 0.0646 0.0555 0.0558 192,800 -0.00(-7.00%)
Jan 06, 2017 0.0625 0.0625 0.0600 0.0600 514,437 +0.00(+3.45%)
Jan 05, 2017 0.0520 0.0600 0.0520 0.0580 1,234,622 +0.01(+9.43%)
Jan 04, 2017 0.0520 0.0554 0.0520 0.0530 280,879 +0.00(+6.00%)
Jan 03, 2017 0.0481 0.0500 0.0481 0.0500 223,328 +0.00(+2.46%)
Dec 30, 2016 0.0488 0.0488 0.0488 0 +0.00(+1.67%)
Dec 29, 2016 0.0480 0.0540 0.0480 0.0480 145,988 -0.00(-4.00%)
Dec 28, 2016 0.0500 0.0550 0.0475 0.0500 172,406 -0.00(-0.60%)
Dec 27, 2016 0.0480 0.0511 0.0480 0.0503 263,640 +0.00(+3.93%)
Dec 23, 2016 0.0484 0.0484 0.0484 0 +0.00(+2.98%)
Dec 22, 2016 0.0470 0.0522 0.0470 0.0470 773,900 -0.01(-11.32%)
Dec 21, 2016 0.0491 0.0530 0.0490 0.0530 324,931 +0.00(+0.00%)
Dec 20, 2016 0.0491 0.0530 0.0483 0.0530 78,095 +0.00(+4.33%)
Dec 19, 2016 0.0490 0.0508 0.0490 0.0508 26,020 +0.01(+12.14%)
Dec 16, 2016 0.0530 0.0530 0.0453 0.0453 219,394 -0.00(-7.93%)
Dec 15, 2016 0.0508 0.0510 0.0492 0.0492 68,400 -0.01(-10.55%)
Dec 14, 2016 0.0495 0.0555 0.0460 0.0550 628,651 -0.00(-0.90%)
Dec 13, 2016 0.0558 0.0558 0.0510 0.0555 115,600 -0.00(-0.89%)
Dec 12, 2016 0.0500 0.0560 0.0500 0.0560 289,750 +0.00(+6.46%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0526 241,227 +0.00(+3.14%)
Dec 08, 2016 0.0488 0.0529 0.0460 0.0510 1,179,970 -0.00(-4.67%)
Dec 07, 2016 0.0481 0.0535 0.0481 0.0535 226,250 +0.01(+18.89%)
Dec 06, 2016 0.0500 0.0500 0.0441 0.0450 292,167 -0.00(-2.25%)
Dec 05, 2016 0.0437 0.0500 0.0437 0.0460 220,600 +0.00(+0.73%)
Dec 02, 2016 0.0496 0.0500 0.0457 0.0457 49,904 -0.00(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.